stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,191400,397963539,411,411,411,411,14967
20240402,191300,397963539,411,411,411,411,0
20240402,191200,397963539,411,411,411,411,0
20240402,191100,397963539,411,411,411,411,0
20240402,191000,397963539,411,411,411,411,0
20240402,190900,397963539,411,411,411,411,0
20240402,190800,397963539,411,411,411,411,0
20240402,190700,397963539,411,411,411,411,0
20240402,190600,397963539,411,411,411,411,0
20240402,190500,397963539,411,411,411,411,0
20240402,190400,397963539,411,411,411,411,0
20240402,190300,397963539,411,411,411,411,0
20240402,190200,397963539,411,411,411,411,0
20240402,190100,397963539,411,411,411,411,0
20240402,190000,397963539,411,411,411,411,0
20240402,185900,397963539,411,411,411,411,0
20240402,185800,397963539,411,411,411,411,0
20240402,185700,397963539,411,411,411,411,0
20240402,185600,397963539,411,411,411,411,0
20240402,185500,397963539,411,411,411,411,0
20240402,185400,397963539,411,411,411,411,0
20240402,185300,397963539,411,411,411,411,0
20240402,185200,397963539,411,411,411,411,0
20240402,185100,397963539,411,411,411,411,0
20240402,185000,397963539,411,411,411,411,0
20240402,184900,397963539,411,411,411,411,0
20240402,184800,397963539,411,411,411,411,0
20240402,184700,397963539,411,411,411,411,0
20240402,184600,397963539,411,411,411,411,0
20240402,184500,397963539,411,411,411,411,0
20240402,184400,397963539,411,411,411,411,14967
20240402,184300,397963539,411,411,411,411,0
20240402,184200,397963539,411,411,411,411,0
20240402,184100,397963539,411,411,411,411,0
20240402,184000,397963539,411,411,411,411,0
20240402,183900,397963539,411,411,411,411,0
20240402,183800,397963539,411,411,411,411,0
20240402,183700,397963539,411,411,411,411,0
20240402,183600,397963539,411,411,411,411,0
20240402,183500,397963539,411,411,411,411,0
20240402,183400,397963539,411,411,411,411,0
20240402,183300,397963539,411,411,411,411,0
20240402,183200,397963539,411,411,411,411,0
20240402,183100,397963539,411,411,411,411,0
20240402,183000,397963539,411,411,411,411,0
20240402,182900,397963539,411,411,411,411,0
20240402,182800,397963539,411,411,411,411,0
20240402,182700,397963539,411,411,411,411,0
20240402,182600,397963539,411,411,411,411,0
20240402,182500,397963539,411,411,411,411,0
20240402,182400,397963539,411,411,411,411,0
20240402,182300,397963539,411,411,411,411,0
20240402,182200,397963539,411,411,411,411,0
20240402,182100,397963539,411,411,411,411,0
20240402,182000,397963539,411,411,411,411,0
20240402,181900,397963539,411,411,411,411,0
20240402,181800,397963539,411,411,411,411,0
20240402,181700,397963539,411,411,411,411,0
20240402,181600,397963539,411,411,411,411,0
20240402,181500,397963539,411,411,411,411,0
20240402,181400,397963539,411,411,411,411,14967
20240402,181300,397963539,411,411,411,411,0
20240402,181200,397963539,411,411,411,411,0
20240402,181100,397963539,411,411,411,411,0
20240402,181000,397963539,411,411,411,411,0
20240402,180900,397963539,411,411,411,411,0
20240402,180800,397963539,411,411,411,411,0
20240402,180700,397963539,411,411,411,411,0
20240402,180600,397963539,411,411,411,411,0
20240402,180500,397963539,411,411,411,411,0
20240402,180400,397963539,411,411,411,411,0
20240402,180300,397963539,411,411,411,411,0
20240402,180200,397963539,411,411,411,411,0
20240402,180100,397963539,411,411,411,411,0
20240402,180000,397963539,411,411,411,411,0
20240402,175900,397963539,411,411,411,411,0
20240402,175800,397963539,411,411,411,411,0
20240402,175700,397963539,411,411,411,411,0
20240402,175600,397963539,411,411,411,411,0
20240402,175500,397963539,411,411,411,411,0
20240402,175400,397963539,411,411,411,411,0
20240402,175300,397963539,411,411,411,411,0
20240402,175200,397963539,411,411,411,411,0
20240402,175100,397963539,411,411,411,411,0
20240402,175000,397963539,411,411,411,411,0
20240402,174900,397963539,411,411,411,411,0
20240402,174800,397963539,411,411,411,411,0
20240402,174700,397963539,411,411,411,411,0
20240402,174600,397963539,411,411,411,411,0
20240402,174500,397963539,411,411,411,411,0
20240402,174400,397963539,411,411,411,411,14967
20240402,174300,397963539,411,411,411,411,0
20240402,174200,397963539,411,411,411,411,0
20240402,174100,397963539,411,411,411,411,0
20240402,174000,397963539,411,411,411,411,0
20240402,173900,397963539,411,411,411,411,0
20240402,173800,397963539,411,411,411,411,0
20240402,173700,397963539,411,411,411,411,0
20240402,173600,397963539,411,411,411,411,0
20240402,173500,397963539,411,411,411,411,0
20240402,173400,397963539,411,411,411,411,0
20240402,173300,397963539,411,411,411,411,0
20240402,173200,397963539,411,411,411,411,0
20240402,173100,397963539,411,411,411,411,0
20240402,173000,397963539,411,411,411,411,0
20240402,172900,397963539,411,411,411,411,0
20240402,172800,397963539,411,411,411,411,0
20240402,172700,397963539,411,411,411,411,0
20240402,172600,397963539,411,411,411,411,0
20240402,172500,397963539,411,411,411,411,0
20240402,172400,397963539,411,411,411,411,0
20240402,172300,397963539,411,411,411,411,0
20240402,172200,397963539,411,411,411,411,0
20240402,172100,397963539,411,411,411,411,0
20240402,172000,397963539,411,411,411,411,0
20240402,171900,397963539,411,411,411,411,0
20240402,171800,397963539,411,411,411,411,0
20240402,171700,397963539,411,411,411,411,0
20240402,171600,397963539,411,411,411,411,0
20240402,171500,397963539,411,411,411,411,0
20240402,171400,397963539,411,411,411,411,14967
20240402,171300,397963539,411,411,411,411,0
20240402,171200,397963539,411,411,411,411,0
20240402,171100,397963539,411,411,411,411,0
20240402,171000,397963539,411,411,411,411,0
20240402,170900,397963539,411,411,411,411,0
20240402,170800,397963539,411,411,411,411,0
20240402,170700,397963539,411,411,411,411,0
20240402,170600,397963539,411,411,411,411,0
20240402,170500,397963539,411,411,411,411,0
20240402,170400,397963539,411,411,411,411,0
20240402,170300,397963539,411,411,411,411,0
20240402,170200,397963539,411,411,411,411,0
20240402,170100,397963539,411,411,411,411,0
20240402,170000,397963539,411,411,411,411,0
20240402,165900,397963539,411,411,411,411,0
20240402,165800,397963539,411,411,411,411,0
20240402,165700,397963539,411,411,411,411,0
20240402,165600,397963539,411,411,411,411,0
20240402,165500,397963539,411,411,411,411,0
20240402,165400,397963539,411,411,411,411,0
20240402,165300,397963539,411,411,411,411,0
20240402,165200,397963539,411,411,411,411,0
20240402,165100,397963539,411,411,411,411,0
20240402,165000,397963539,411,411,411,411,0
20240402,164900,397963539,411,411,411,411,0
20240402,164800,397963539,411,411,411,411,0
20240402,164700,397963539,411,411,411,411,0
20240402,164600,397963539,411,411,411,411,0
20240402,164500,397963539,411,411,411,411,0
20240402,164400,397963539,411,411,411,411,14967
20240402,164300,397963539,411,411,411,411,0
20240402,164200,397963539,411,411,411,411,0
20240402,164100,397963539,411,411,411,411,0
20240402,164000,397963539,411,411,411,411,0
20240402,163900,397963539,411,411,411,411,0
20240402,163800,397963539,411,411,411,411,0
20240402,163700,397963539,411,411,411,411,0
20240402,163600,397963539,411,411,411,411,0
20240402,163500,397963539,411,411,411,411,0
20240402,163400,397963539,411,411,411,411,0
20240402,163300,397963539,411,411,411,411,0
20240402,163200,397963539,411,411,411,411,0
20240402,163100,397963539,411,411,411,411,0
20240402,163000,397963539,411,411,411,411,0
20240402,162900,397963539,411,411,411,411,0
20240402,162800,397963539,411,411,411,411,0
20240402,162700,397963539,411,411,411,411,0
20240402,162600,397963539,411,411,411,411,0
20240402,162500,397963539,411,411,411,411,0
20240402,162400,397963539,411,411,411,411,0
20240402,162300,397963539,411,411,411,411,0
20240402,162200,397963539,411,411,411,411,0
20240402,162100,397963539,411,411,411,411,0
20240402,162000,397963539,411,411,411,411,0
20240402,161900,397963539,411,411,411,411,0
20240402,161800,397963539,411,411,411,411,0
20240402,161700,397963539,411,411,411,411,0
20240402,161600,397963539,411,411,411,411,0
20240402,161500,397963539,411,411,411,411,0
20240402,161400,397963539,411,411,411,411,14967
20240402,161300,397963539,411,411,411,411,0
20240402,161200,397963539,411,411,411,411,0
20240402,161100,397963539,411,411,411,411,0
20240402,161000,397963539,411,411,411,411,0
20240402,160900,397963539,411,411,411,411,0
20240402,160800,397963539,411,411,411,411,0
20240402,160700,397963539,411,411,411,411,0
20240402,160600,397963539,411,411,411,411,0
20240402,160500,397963539,411,411,411,411,0
20240402,160400,397963539,411,411,411,411,0
20240402,160300,397963539,411,411,411,411,0
20240402,160200,397963539,411,411,411,411,0
20240402,160100,397963539,411,411,411,411,0
20240402,160000,397963539,411,411,411,411,0
20240402,155900,397963539,411,411,411,411,0
20240402,155800,397963539,411,411,411,411,0
20240402,155700,397963539,411,411,411,411,0
20240402,155600,397963539,411,411,411,411,0
20240402,155500,397963539,411,411,411,411,0
20240402,155400,397963539,411,411,411,411,0
20240402,155300,397963539,411,411,411,411,0
20240402,155200,397963539,411,411,411,411,0
20240402,155100,397963539,411,411,411,411,0
20240402,155000,397963539,411,411,411,411,0
20240402,154900,397963539,411,411,411,411,0
20240402,154800,397963539,411,411,411,411,0
20240402,154700,397963539,411,411,411,411,0
20240402,154600,397963539,411,411,411,411,0
20240402,154500,397963539,411,411,411,411,0
20240402,154400,397963539,411,411,411,411,14967
20240402,154300,397963539,411,411,411,411,0
20240402,154200,397963539,411,411,411,411,0
20240402,154100,397963539,411,411,411,411,0
20240402,154000,397963539,411,411,411,411,0
20240402,153900,397963539,411,411,411,411,0
20240402,153800,397963539,411,411,411,411,0
20240402,153700,397963539,411,411,411,411,0
20240402,153600,397963539,411,411,411,411,0
20240402,153500,397963539,411,411,411,411,0
20240402,153400,397963539,411,411,411,411,0
20240402,153300,397963539,411,411,411,411,0
20240402,153200,397963539,411,411,411,411,0
20240402,153100,397963539,411,411,411,411,0
20240402,153000,397963539,411,411,411,411,14967
20240402,152900,391812102,415,415,415,415,0
20240402,152800,391812102,415,415,415,415,0
20240402,152700,391812102,415,415,415,415,0
20240402,152600,391812102,415,415,415,415,0
20240402,152500,391812102,415,415,415,415,0
20240402,152400,391812102,415,415,415,415,0
20240402,152300,391812102,415,415,415,415,0
20240402,152200,391812102,415,415,415,415,0
20240402,152100,391812102,415,415,415,415,0
20240402,152000,391812102,415,415,415,415,0
20240402,151900,391812102,415,415,415,415,0
20240402,151800,391812102,415,415,415,415,2850
20240402,151700,390629352,415,415,415,415,0
20240402,151600,390629352,415,414,415,414,8
20240402,151500,390626039,414,414,414,414,100
20240402,151400,390584639,413,413,413,413,4527
20240402,151300,388714988,413,413,413,413,526
20240402,151200,388497750,413,413,413,413,0
20240402,151100,388497750,413,413,413,413,0
20240402,151000,388497750,413,413,413,413,0
20240402,150900,388497750,413,413,413,413,1
20240402,150800,388497337,412,412,412,412,0
20240402,150700,388497337,412,412,412,412,2678
20240402,150600,387394001,412,412,412,412,0
20240402,150500,387394001,412,412,413,412,7508
20240402,150400,384295317,413,413,413,413,1
20240402,150300,384294904,412,412,412,412,0
20240402,150200,384294904,412,412,412,412,467
20240402,150100,384102500,412,414,414,412,4
20240402,150000,384100846,412,412,412,412,1
20240402,145900,384100434,413,413,413,413,450
20240402,145800,383914584,413,413,413,413,500
20240402,145700,383708084,412,412,412,412,0
20240402,145600,383708084,412,412,412,412,553
20240402,145500,383480248,413,413,413,413,2464
20240402,145400,382462616,415,415,415,415,0
20240402,145300,382462616,415,415,415,415,0
20240402,145200,382462616,415,415,415,415,200
20240402,145100,382379616,414,414,414,414,943
20240402,145000,381989214,414,414,414,414,1000
20240402,144900,381575214,414,414,414,414,0
20240402,144800,381575214,414,414,414,414,50
20240402,144700,381554514,414,413,414,413,5011
20240402,144600,379479961,414,414,414,414,0
20240402,144500,379479961,414,414,414,414,0
20240402,144400,379479961,414,414,414,414,2
20240402,144300,379479133,414,415,415,414,855
20240402,144200,379124808,415,414,415,414,3000
20240402,144100,377879811,415,414,415,414,5005
20240402,144000,375807737,414,414,414,414,23
20240402,143900,375798215,413,413,413,413,8000
20240402,143800,372494215,412,413,413,412,13
20240402,143700,372488855,413,412,413,412,2664
20240402,143600,371391077,412,412,412,412,5000
20240402,143500,369331077,412,411,412,411,109
20240402,143400,369286269,411,411,411,411,0
20240402,143300,369286269,411,412,412,408,160360
20240402,143200,303588677,412,412,412,412,0
20240402,143100,303588677,412,412,412,412,2353
20240402,143000,302619241,412,412,412,412,100
20240402,142900,302578041,412,412,412,412,15002
20240402,142800,296397217,412,412,412,412,115
20240402,142700,296349837,411,411,411,411,194
20240402,142600,296270103,411,411,411,411,1
20240402,142500,296269692,411,411,411,411,100
20240402,142400,296228592,411,411,411,411,8182
20240402,142300,292865790,411,411,411,411,0
20240402,142200,292865790,411,411,411,410,11001
20240402,142100,288354879,410,410,410,410,600
20240402,142000,288108879,411,411,411,411,1703
20240402,141900,287408946,410,410,410,410,1
20240402,141800,287408536,410,411,411,410,1143
20240402,141700,286938906,411,411,411,411,121
20240402,141600,286889175,411,411,411,411,401
20240402,141500,286724364,410,410,410,410,2311
20240402,141400,285776854,411,411,411,411,105
20240402,141300,285733699,411,411,411,411,0
20240402,141200,285733699,411,411,411,411,60
20240402,141100,285709039,411,410,411,410,534
20240402,141000,285489566,410,410,410,410,0
20240402,140900,285489566,410,411,411,410,2401
20240402,140800,284505155,410,411,411,410,5
20240402,140700,284503101,411,411,411,411,2
20240402,140600,284502279,411,411,411,411,60
20240402,140500,284477619,411,411,411,411,442
20240402,140400,284295957,411,410,411,410,1360
20240402,140300,283738157,410,411,411,410,11
20240402,140200,283733637,411,411,411,411,5
20240402,140100,283731582,411,411,411,410,1182
20240402,140000,283245781,411,411,411,411,2130
20240402,135900,282370351,411,411,411,411,0
20240402,135800,282370351,411,410,411,410,92
20240402,135700,282332627,411,411,411,411,8
20240402,135600,282329339,411,411,411,411,20
20240402,135500,282321119,411,411,411,411,1
20240402,135400,282320708,411,411,411,411,6
20240402,135300,282318242,411,411,411,411,5
20240402,135200,282316187,411,411,411,411,607
20240402,135100,282066710,411,410,411,410,3975
20240402,135000,280436945,411,410,411,410,301
20240402,134900,280313235,411,411,411,411,1
20240402,134800,280312824,411,411,411,411,4999
20240402,134700,278258235,411,411,411,411,321
20240402,134600,278126304,412,412,412,412,0
20240402,134500,278126304,412,412,412,412,511
20240402,134400,277915772,412,412,412,412,502
20240402,134300,277708948,411,411,411,411,154
20240402,134200,277645654,411,411,411,411,846
20240402,134100,277297948,411,411,411,411,0
20240402,134000,277297948,411,411,411,411,0
20240402,133900,277297948,411,411,411,411,1026
20240402,133800,276876262,411,411,411,411,1000
20240402,133700,276465262,411,411,411,411,1400
20240402,133600,275889862,411,412,412,411,1114
20240402,133500,275430904,411,411,411,411,2000
20240402,133400,274608904,411,411,411,411,2000
20240402,133300,273786904,411,411,411,411,766
20240402,133200,273472078,411,411,411,411,0
20240402,133100,273472078,411,411,411,411,0
20240402,133000,273472078,411,411,411,411,0
20240402,132900,273472078,411,411,411,411,100
20240402,132800,273430978,411,411,411,411,0
20240402,132700,273430978,411,412,412,411,32
20240402,132600,273417814,412,412,412,412,5308
20240402,132500,271230918,411,411,411,411,500
20240402,132400,271025418,411,410,411,410,7579
20240402,132300,267912981,411,411,411,411,300
20240402,132200,267789681,411,410,411,410,702
20240402,132100,267501860,410,410,410,410,80038
20240402,132000,234686280,411,411,411,411,224
20240402,131900,234594216,411,411,411,411,5574
20240402,131800,232303302,411,411,411,411,668
20240402,131700,232028754,412,412,412,412,100
20240402,131600,231987554,412,412,412,412,500
20240402,131500,231781554,412,412,412,412,1005
20240402,131400,231367494,412,412,412,412,0
20240402,131300,231367494,412,411,412,411,1391
20240402,131200,230795792,411,412,412,411,21280
20240402,131100,222041050,412,412,412,412,100
20240402,131000,221999850,412,413,413,412,220
20240402,130900,221909010,413,413,413,413,0
20240402,130800,221909010,413,413,413,413,12380
20240402,130700,216796070,413,413,413,413,0
20240402,130600,216796070,413,414,414,413,21
20240402,130500,216787396,413,413,413,413,0
20240402,130400,216787396,413,413,413,413,0
20240402,130300,216787396,413,413,413,413,100
20240402,130200,216746096,414,414,414,414,2
20240402,130100,216745268,414,414,414,414,0
20240402,130000,216745268,414,414,414,414,0
20240402,125900,216745268,414,414,414,414,0
20240402,125800,216745268,414,414,414,414,0
20240402,125700,216745268,414,414,414,414,5
20240402,125600,216743198,414,414,414,414,120
20240402,125500,216693518,414,414,414,414,0
20240402,125400,216693518,414,414,414,414,25
20240402,125300,216683168,413,413,413,413,0
20240402,125200,216683168,413,413,413,413,0
20240402,125100,216683168,413,413,413,413,6528
20240402,125000,213987104,413,413,413,413,1
20240402,124900,213986691,412,412,412,412,0
20240402,124800,213986691,412,412,412,412,1
20240402,124700,213986279,414,413,414,413,1217
20240402,124600,213482451,413,413,413,413,6
20240402,124500,213479973,413,413,413,413,2000
20240402,124400,212653973,413,413,413,413,22
20240402,124300,212644887,413,413,413,413,22
20240402,124200,212635801,414,414,414,414,758
20240402,124100,212321989,414,414,414,414,10
20240402,124000,212317849,414,414,414,414,0
20240402,123900,212317849,414,414,414,414,108
20240402,123800,212273137,414,414,414,414,70
20240402,123700,212244157,413,413,413,413,138
20240402,123600,212187163,413,413,413,413,3
20240402,123500,212185924,413,413,413,413,100
20240402,123400,212144624,412,412,412,412,0
20240402,123300,212144624,412,412,412,412,0
20240402,123200,212144624,412,413,413,412,7030
20240402,123100,209244799,415,415,415,415,30
20240402,123000,209232349,414,414,414,414,200
20240402,122900,209149549,414,414,414,414,0
20240402,122800,209149549,414,414,414,414,0
20240402,122700,209149549,414,414,414,414,1600
20240402,122600,208487149,414,414,414,414,40438
20240402,122500,191745817,415,415,415,415,0
20240402,122400,191745817,415,415,415,415,50
20240402,122300,191725067,415,415,415,415,522
20240402,122200,191508437,415,415,415,415,86
20240402,122100,191472747,415,415,415,415,682
20240402,122000,191189717,414,414,414,414,710
20240402,121900,190895777,414,415,415,414,796
20240402,121800,190565438,415,414,415,414,109
20240402,121700,190520204,415,415,415,414,4385
20240402,121600,188702453,415,415,415,415,380
20240402,121500,188544753,415,415,415,415,0
20240402,121400,188544753,415,415,415,415,325
20240402,121300,188409878,415,415,415,415,10
20240402,121200,188405728,414,414,414,414,0
20240402,121100,188405728,414,415,415,414,2
20240402,121000,188404899,414,415,415,414,41
20240402,120900,188387885,415,415,415,415,14143
20240402,120800,182518540,414,414,414,414,0
20240402,120700,182518540,414,415,415,414,961
20240402,120600,182119726,415,415,415,415,1
20240402,120500,182119311,415,415,415,415,2
20240402,120400,182118481,415,415,415,415,3000
20240402,120300,180873481,415,415,415,414,3974
20240402,120200,179228243,415,415,415,415,57
20240402,120100,179204588,415,415,415,415,8997
20240402,120000,175470833,415,415,415,415,269
20240402,115900,175359198,415,415,415,415,2011
20240402,115800,174524633,415,415,415,415,0
20240402,115700,174524633,415,415,415,415,3000
20240402,115600,173279633,415,415,415,415,54
20240402,115500,173257223,415,415,415,415,0
20240402,115400,173257223,415,415,415,415,1
20240402,115300,173256808,415,415,415,415,0
20240402,115200,173256808,415,415,415,415,1
20240402,115100,173256393,415,415,415,415,100
20240402,115000,173214893,415,415,415,415,200
20240402,114900,173131893,415,415,415,415,61
20240402,114800,173106578,415,415,415,415,0
20240402,114700,173106578,415,415,415,415,6
20240402,114600,173104088,415,415,415,415,0
20240402,114500,173104088,415,415,415,415,0
20240402,114400,173104088,415,415,415,415,0
20240402,114300,173104088,415,414,415,414,1867
20240402,114200,172329350,415,415,415,415,4003
20240402,114100,170668105,415,415,415,415,916
20240402,114000,170287965,414,414,414,414,2159
20240402,113900,169394139,414,414,414,414,7
20240402,113800,169391241,414,414,414,414,1
20240402,113700,169390827,413,413,413,413,0
20240402,113600,169390827,413,413,413,413,0
20240402,113500,169390827,413,413,413,413,0
20240402,113400,169390827,413,413,413,413,0
20240402,113300,169390827,413,413,413,413,4
20240402,113200,169389175,414,414,414,414,100
20240402,113100,169347775,414,414,414,414,1000
20240402,113000,168933775,414,414,414,414,5
20240402,112900,168931705,414,414,414,414,1202
20240402,112800,168434077,414,414,414,414,3
20240402,112700,168432835,414,414,414,414,3972
20240402,112600,166788427,414,414,414,414,6
20240402,112500,166785943,414,414,414,414,0
20240402,112400,166785943,414,414,414,414,18011
20240402,112300,159329389,414,414,414,414,0
20240402,112200,159329389,414,413,414,413,2
20240402,112100,159328562,414,414,414,414,42
20240402,112000,159311174,414,414,414,414,201
20240402,111900,159227960,413,413,413,413,2208
20240402,111800,158316056,411,411,411,411,0
20240402,111700,158316056,411,411,411,411,795
20240402,111600,157989311,411,412,412,411,10000
20240402,111500,153879280,411,411,411,411,0
20240402,111400,153879280,411,411,411,411,0
20240402,111300,153879280,411,414,414,411,16189
20240402,111200,147215235,414,414,414,414,2057
20240402,111100,146363637,414,414,414,414,150
20240402,111000,146301537,414,414,414,414,20000
20240402,110900,138021537,414,414,414,414,39
20240402,110800,138005391,412,412,412,412,0
20240402,110700,138005391,412,412,412,412,0
20240402,110600,138005391,412,412,412,412,0
20240402,110500,138005391,412,412,412,412,1
20240402,110400,138004979,412,412,412,412,0
20240402,110300,138004979,412,412,412,412,0
20240402,110200,138004979,412,412,412,412,17
20240402,110100,137997975,413,413,413,413,7177
20240402,110000,135033874,413,413,413,413,8
20240402,105900,135030570,411,413,413,411,32192
20240402,105800,121776895,413,413,413,413,1001
20240402,105700,121363482,413,414,414,413,1865
20240402,105600,120593132,414,414,414,414,100
20240402,105500,120551732,413,413,413,413,0
20240402,105400,120551732,413,413,413,413,0
20240402,105300,120551732,413,413,413,412,14940
20240402,105200,114391450,413,414,414,413,362
20240402,105100,114241940,414,414,414,414,0
20240402,105000,114241940,414,414,414,414,17
20240402,104900,114234902,414,413,414,413,15036
20240402,104800,108025013,414,414,414,414,1303
20240402,104700,107485571,413,414,414,413,45
20240402,104600,107466981,414,413,414,413,185
20240402,104500,107390574,414,414,414,414,45
20240402,104400,107371944,413,413,413,413,0
20240402,104300,107371944,413,413,413,413,0
20240402,104200,107371944,413,413,413,413,450
20240402,104100,107186094,413,413,413,413,10
20240402,104000,107181964,415,415,415,415,101
20240402,103900,107140049,415,413,415,413,2205
20240402,103800,106229378,413,414,414,413,1001
20240402,103700,105815964,414,415,415,414,54
20240402,103600,105793607,415,415,415,415,7
20240402,103500,105790702,413,413,413,413,0
20240402,103400,105790702,413,415,415,413,3
20240402,103300,105789459,415,415,415,415,23
20240402,103200,105779914,415,414,415,414,35
20240402,103100,105765397,415,415,415,415,0
20240402,103000,105765397,415,414,415,414,102
20240402,102900,105723069,414,413,414,413,287
20240402,102800,105604488,414,414,414,414,258
20240402,102700,105497676,414,414,416,414,1323
20240402,102600,104949952,414,414,414,414,2079
20240402,102500,104089246,414,414,414,414,1001
20240402,102400,103674832,414,414,414,414,3042
20240402,102300,102415444,414,414,414,414,0
20240402,102200,102415444,414,414,414,414,1
20240402,102100,102415030,414,414,414,414,172
20240402,102000,102343822,414,415,415,414,127
20240402,101900,102291174,414,416,416,414,1003
20240402,101800,101875929,412,414,414,412,26581
20240402,101700,90898534,413,414,414,413,3901
20240402,101600,89287416,413,413,413,413,0
20240402,101500,89287416,413,413,413,413,1
20240402,101400,89287003,416,416,416,416,1
20240402,101300,89286587,413,413,413,413,0
20240402,101200,89286587,413,413,413,413,0
20240402,101100,89286587,413,414,414,413,22544
20240402,101000,79973371,414,414,414,414,40
20240402,100900,79956811,413,413,413,413,0
20240402,100800,79956811,413,413,413,413,502
20240402,100700,79749485,413,415,415,413,25474
20240402,100600,69210745,416,416,416,416,0
20240402,100500,69210745,416,416,416,416,10004
20240402,100400,65049081,416,414,416,414,3052
20240402,100300,63785449,416,416,416,415,481
20240402,100200,63585824,416,416,416,416,2
20240402,100100,63584992,415,416,416,415,4561
20240402,100000,61692176,416,417,417,416,231
20240402,095900,61595869,417,417,417,417,0
20240402,095800,61595869,417,417,417,417,24
20240402,095700,61585861,417,417,417,417,47
20240402,095600,61566262,417,417,417,417,36
20240402,095500,61551250,415,416,416,415,2002
20240402,095400,60720315,417,417,417,417,59
20240402,095300,60695712,417,417,417,417,100
20240402,095200,60654012,417,416,417,415,87
20240402,095100,60617783,416,416,416,416,3
20240402,095000,60616535,417,417,417,417,180
20240402,094900,60541475,417,417,417,417,1
20240402,094800,60541058,415,417,417,415,201
20240402,094700,60457243,417,417,417,417,252
20240402,094600,60352159,417,417,417,417,1
20240402,094500,60351742,417,416,417,416,65
20240402,094400,60324701,415,415,415,415,552
20240402,094300,60095621,415,416,416,415,5178
20240402,094200,57946573,416,416,416,416,1
20240402,094100,57946157,417,417,417,417,0
20240402,094000,57946157,417,417,417,417,2
20240402,093900,57945323,417,417,417,414,8
20240402,093800,57941993,417,414,417,414,7
20240402,093700,57939083,417,417,417,417,1
20240402,093600,57938666,414,415,415,414,396
20240402,093500,57774622,415,417,417,415,3589
20240402,093400,56285179,417,417,417,417,35
20240402,093300,56270584,415,415,415,415,1
20240402,093200,56270169,415,417,417,415,4
20240402,093100,56268507,415,417,417,415,3810
20240402,093000,54687082,417,416,417,416,8088
20240402,092900,51322473,415,415,416,415,26
20240402,092800,51311671,415,414,415,414,2001
20240402,092700,50483256,414,416,416,414,10
20240402,092600,50479100,414,414,416,414,3052
20240402,092500,49215472,416,416,416,416,1122
20240402,092400,48748720,416,416,416,416,20
20240402,092300,48740400,414,414,414,414,2
20240402,092200,48739572,413,415,415,413,3881
20240402,092100,47132038,415,416,416,414,1532
20240402,092000,46495680,416,414,416,414,10128
20240402,091900,42292175,413,413,414,413,648
20240402,091800,42024550,413,413,413,413,3715
20240402,091700,40490255,413,413,413,413,3601
20240402,091600,39003042,413,418,418,413,44307
20240402,091500,20647206,416,416,416,416,933
20240402,091400,20259078,417,417,417,417,12
20240402,091300,20254074,417,417,417,417,2514
20240402,091200,19205736,417,417,417,416,3876
20240402,091100,17590857,417,417,417,417,30
20240402,091000,17578347,416,416,416,416,152
20240402,090900,17515115,416,418,418,416,4628
20240402,090800,15587699,417,418,418,417,14053
20240402,090700,9723679,418,419,419,418,5003
20240402,090600,7628422,420,420,420,419,1711
20240402,090500,6910509,420,422,422,420,4771
20240402,090400,4903919,422,424,424,421,1386
20240402,090300,4317389,424,424,424,422,467
20240402,090200,4120113,421,421,421,421,1591
20240402,090100,3450302,421,421,421,421,2
20240402,090000,3449460,421,418,421,418,8243